株価チャート
株価
5/14
- 前日 (5/13)
- 834
- 始値
- 832
- 高値
- 842
- 安値
- 831
- 終値 +0.12%
- 835
- 出来高 +36.36%
- 3,000
乖離率
- 株価（5日）
移動平均値 - -0.48%
839 - 株価（25日）
移動平均値 - -3.13%
862 - 出来高（5日）
移動平均値 - +72.41%
1,740
2023/12/13～2024/05/14
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 05/14 | 832 | 842 | 831 | 835 | +0.12% | 3,000 | 33億1411万 | -3.13% | 6.03 | 0.66 |
| 05/13 | 839 | 840 | 833 | 834 | -0.95% | 2,200 | 33億1014万 | -3.47% | 6.02 | 0.66 |
| 05/10 | 847 | 847 | 839 | 842 | -0.36% | 1,100 | 33億4189万 | -2.66% | 6.08 | 0.67 |
| 05/09 | 841 | 848 | 840 | 845 | +0.48% | 800 | 33億5380万 | -2.54% | 6.1 | 0.67 |
| 05/08 | 850 | 850 | 840 | 841 | -1.06% | 1,600 | 33億3792万 | -3.22% | 6.08 | 0.67 |
| 05/07 | 858 | 859 | 830 | 850 | -0.7% | 5,300 | 33億7365万 | -2.63% | 6.14 | 0.67 |
| 05/02 | 856 | 860 | 856 | 856 | 0% | 1,200 | 33億9746万 | -2.28% | 6.18 | 0.68 |
| 05/01 | 856 | 864 | 854 | 856 | +0.35% | 1,500 | 33億9746万 | -2.95% | 6.18 | 0.68 |
| 04/30 | 863 | 863 | 852 | 853 | -0.23% | 2,700 | 33億8555万 | -3.94% | 6.16 | 0.68 |
| 04/26 | 870 | 870 | 855 | 855 | -1.72% | 1,500 | 33億9349万 | -4.36% | 6.18 | 0.68 |
| 04/25 | 868 | 870 | 868 | 870 | +0.23% | 2,100 | 34億5303万 | -3.23% | 6.28 | 0.69 |
| 04/24 | 857 | 869 | 854 | 868 | +1.28% | 2,100 | 34億4509万 | -3.88% | 6.27 | 0.69 |
| 04/23 | 857 | 865 | 853 | 857 | 0% | 2,900 | 34億143万 | -5.41% | 6.19 | 0.68 |
| 04/22 | 863 | 871 | 856 | 857 | -0.46% | 3,100 | 34億143万 | -5.82% | 6.19 | 0.68 |
| 04/19 | 870 | 870 | 861 | 861 | -1.03% | 1,900 | 34億1730万 | -5.7% | 6.22 | 0.68 |
| 04/18 | 864 | 870 | 863 | 870 | +0.69% | 1,200 | 34億5303万 | -5.02% | 6.28 | 0.69 |
| 04/17 | 873 | 875 | 864 | 864 | -1.03% | 2,000 | 34億2921万 | -5.98% | 6.24 | 0.69 |
| 04/16 | 875 | 875 | 873 | 873 | -0.46% | 900 | 34億6493万 | -5.31% | 6.31 | 0.69 |
| 04/15 | 879 | 879 | 875 | 877 | -0.23% | 3,900 | 34億8081万 | -5.09% | 6.34 | 0.7 |
| 04/12 | 880 | 880 | 875 | 879 | +0.57% | 700 | 34億8875万 | -4.97% | 6.35 | 0.7 |
| 04/11 | 880 | 880 | 874 | 874 | -0.57% | 900 | 34億6890万 | -5.72% | 6.31 | 0.69 |
| 04/10 | 881 | 881 | 876 | 879 | -0.34% | 2,800 | 34億8875万 | -5.28% | 6.35 | 0.7 |
| 04/09 | 891 | 891 | 881 | 882 | -0.9% | 2,100 | 35億65万 | -5.06% | 6.37 | 0.7 |
| 04/08 | 882 | 891 | 882 | 890 | +1.02% | 2,700 | 35億3241万 | -4.3% | 6.43 | 0.71 |
| 04/05 | 880 | 882 | 867 | 881 | +0.11% | 3,200 | 34億9668万 | -5.37% | 6.36 | 0.7 |
| 04/04 | 858 | 891 | 858 | 880 | +2.09% | 4,700 | 34億9272万 | -5.68% | 6.36 | 0.7 |
| 04/03 | 895 | 895 | 853 | 862 | -4.01% | 8,700 | 34億2127万 | -7.71% | 6.23 | 0.68 |
| 04/02 | 903 | 903 | 893 | 898 | -0.55% | 7,600 | 35億6416万 | -4.06% | 6.49 | 0.71 |
| 04/01 | 914 | 914 | 903 | 903 | -1.74% | 5,300 | 35億8400万 | -3.53% | 6.52 | 0.72 |
| 03/29 | 926 | 926 | 911 | 919 | -0.76% | 9,300 | 36億4751万 | -1.82% | 25.01 | 0.73 |
| 03/28 | 928 | 942 | 880 | 926 | -9.3% | 42,100 | 36億7529万 | -0.96% | 25.2 | 0.73 |
| 03/27 | 1,036 | 1,038 | 1,011 | 1,021 | +1.09% | 20,700 | 40億5234万 | +9.43% | 27.79 | 0.81 |
| 03/26 | 1,001 | 1,010 | 991 | 1,010 | +1% | 12,100 | 40億869万 | +8.84% | 27.49 | 0.8 |
| 03/25 | 988 | 1,000 | 981 | 1,000 | +2.04% | 13,400 | 39億6900万 | +8.34% | 27.22 | 0.79 |
| 03/22 | 960 | 980 | 959 | 980 | +2.08% | 10,200 | 38億8962万 | +6.75% | 26.67 | 0.78 |
| 03/21 | 975 | 977 | 953 | 960 | +0.84% | 9,300 | 38億1024万 | +5.03% | 26.13 | 0.76 |
| 03/19 | 954 | 954 | 948 | 952 | +0.42% | 5,200 | 37億7848万 | +4.5% | 25.91 | 0.76 |
| 03/18 | 950 | 951 | 939 | 948 | +0.64% | 14,800 | 37億6261万 | +4.41% | 25.8 | 0.75 |
| 03/15 | 938 | 945 | 930 | 942 | +0.75% | 7,200 | 37億3879万 | +4.09% | 25.64 | 0.75 |
| 03/14 | 943 | 945 | 928 | 935 | -0.21% | 8,100 | 37億1101万 | +3.66% | 25.45 | 0.74 |
| 03/13 | 940 | 940 | 925 | 937 | +0.54% | 5,200 | 37億1895万 | +4.11% | 25.5 | 0.74 |
| 03/12 | 926 | 938 | 922 | 932 | +0.65% | 6,600 | 36億9910万 | +3.79% | 25.37 | 0.74 |
| 03/11 | 916 | 930 | 915 | 926 | +0.98% | 10,000 | 36億7529万 | +3.35% | 25.2 | 0.73 |
| 03/08 | 917 | 928 | 910 | 917 | 0% | 6,100 | 36億3957万 | +2.57% | 24.96 | 0.73 |
| 03/07 | 911 | 917 | 910 | 917 | +0.66% | 4,900 | 36億3957万 | +2.8% | 24.96 | 0.73 |
| 03/06 | 896 | 916 | 896 | 911 | +1.56% | 7,500 | 36億1575万 | +2.36% | 24.8 | 0.72 |
| 03/05 | 903 | 913 | 897 | 897 | -1.21% | 10,900 | 35億6019万 | +1.13% | 24.42 | 0.71 |
| 03/04 | 917 | 918 | 906 | 908 | -0.77% | 9,500 | 36億385万 | +2.6% | 24.71 | 0.72 |
| 03/01 | 925 | 929 | 915 | 915 | -0.65% | 8,400 | 36億3163万 | +3.62% | 24.91 | 0.73 |
| 02/29 | 916 | 923 | 916 | 921 | +0.55% | 6,100 | 36億5544万 | +4.66% | 25.07 | 0.73 |
| 02/28 | 910 | 920 | 908 | 916 | +0.88% | 9,000 | 36億3560万 | +4.57% | 24.93 | 0.73 |
| 02/27 | 900 | 909 | 900 | 908 | +0.89% | 10,500 | 36億385万 | +4.01% | 24.71 | 0.72 |
| 02/26 | 900 | 900 | 896 | 900 | +0.45% | 7,100 | 35億7210万 | +3.45% | 24.5 | 0.71 |
| 02/22 | 893 | 897 | 893 | 896 | +0.34% | 4,200 | 35億5622万 | +3.34% | 24.39 | 0.71 |
| 02/21 | 894 | 894 | 890 | 893 | +0.22% | 2,900 | 35億4431万 | +3.36% | 24.31 | 0.71 |
| 02/20 | 890 | 892 | 888 | 891 | +0.68% | 2,700 | 35億3637万 | +3.48% | 24.25 | 0.71 |
| 02/19 | 885 | 888 | 880 | 885 | +0.34% | 4,100 | 35億1256万 | +3.03% | 24.09 | 0.7 |
| 02/16 | 882 | 885 | 881 | 882 | 0% | 3,600 | 35億65万 | +3.04% | 24.01 | 0.7 |
| 02/15 | 884 | 888 | 880 | 882 | -0.23% | 9,100 | 35億65万 | +3.4% | 24.01 | 0.7 |
| 02/14 | 882 | 885 | 880 | 884 | 0% | 3,500 | 35億859万 | +3.88% | 24.06 | 0.7 |
| 02/13 | 878 | 884 | 876 | 884 | +1.03% | 5,200 | 35億859万 | +4.25% | 24.06 | 0.7 |
| 02/09 | 876 | 878 | 869 | 875 | 0% | 3,200 | 34億7287万 | +3.55% | 23.82 | 0.69 |
| 02/08 | 877 | 877 | 870 | 875 | +0.57% | 2,800 | 34億7287万 | +3.92% | 23.82 | 0.69 |
| 02/07 | 881 | 882 | 866 | 870 | -1.25% | 9,500 | 34億5303万 | +3.69% | 23.68 | 0.69 |
| 02/06 | 885 | 885 | 878 | 881 | -0.11% | 5,300 | 34億9668万 | +5.51% | 23.98 | 0.7 |
| 02/05 | 884 | 884 | 877 | 882 | +0.57% | 6,800 | 35億65万 | +6.14% | 24.01 | 0.7 |
| 02/02 | 873 | 878 | 873 | 877 | +0.46% | 2,500 | 34億8081万 | +6.05% | 23.87 | 0.7 |
| 02/01 | 874 | 878 | 870 | 873 | -0.11% | 6,500 | 34億6493万 | +5.95% | 23.76 | 0.69 |
| 01/31 | 860 | 875 | 860 | 874 | +1.75% | 6,500 | 34億6890万 | +6.46% | 23.79 | 0.69 |
| 01/30 | 850 | 860 | 850 | 859 | +1.06% | 12,400 | 34億937万 | +5.14% | 23.38 | 0.68 |
| 01/29 | 850 | 850 | 848 | 850 | +0.35% | 4,100 | 33億7365万 | +4.42% | 23.14 | 0.67 |
| 01/26 | 850 | 850 | 844 | 847 | 0% | 6,700 | 33億6174万 | +4.44% | 23.05 | 0.67 |
| 01/25 | 840 | 848 | 840 | 847 | +0.83% | 6,600 | 33億6174万 | +4.7% | 23.05 | 0.67 |
| 01/24 | 839 | 840 | 837 | 840 | +0.72% | 2,800 | 33億3396万 | +4.09% | 22.86 | 0.67 |
| 01/23 | 835 | 837 | 834 | 834 | -0.12% | 8,300 | 33億1014万 | +3.6% | 22.7 | 0.66 |
| 01/22 | 833 | 835 | 833 | 835 | +0.36% | 3,400 | 33億1411万 | +3.86% | 22.73 | 0.66 |
| 01/19 | 834 | 834 | 830 | 832 | +0.24% | 3,600 | 33億220万 | +3.61% | 22.65 | 0.66 |
| 01/18 | 826 | 830 | 826 | 830 | +0.48% | 4,100 | 32億9427万 | +3.62% | 22.59 | 0.66 |
| 01/17 | 820 | 826 | 820 | 826 | +0.73% | 4,200 | 32億7839万 | +3.25% | 22.48 | 0.66 |
| 01/16 | 820 | 820 | 818 | 820 | 0% | 6,100 | 32億5458万 | +2.63% | 22.32 | 0.65 |
| 01/15 | 817 | 820 | 817 | 820 | +0.37% | 3,700 | 32億5458万 | +2.63% | 22.32 | 0.65 |
| 01/12 | 818 | 818 | 812 | 817 | 0% | 3,800 | 32億4267万 | +2.38% | 22.24 | 0.65 |
| 01/11 | 815 | 817 | 813 | 817 | +0.25% | 4,900 | 32億4267万 | +2.51% | 22.24 | 0.65 |
| 01/10 | 817 | 817 | 810 | 815 | +0.25% | 5,700 | 32億3473万 | +2.26% | 22.18 | 0.65 |
| 01/09 | 815 | 816 | 810 | 813 | 0% | 8,600 | 32億2679万 | +2.14% | 22.13 | 0.65 |
| 01/05 | 810 | 815 | 808 | 813 | +0.62% | 7,100 | 32億2679万 | +2.26% | 22.13 | 0.65 |
| 01/04 | 800 | 809 | 797 | 808 | +2.41% | 6,200 | 32億695万 | +1.76% | 21.99 | 0.64 |
| 2023 | ||||||||||
| 12/29 | 788 | 789 | 786 | 789 | +0.9% | 1,800 | 31億3154万 | -0.5% | 21.48 | 0.62 |
| 12/28 | 786 | 793 | 782 | 782 | +0.13% | 6,300 | 31億375万 | -1.39% | 21.29 | 0.61 |
| 12/27 | 783 | 784 | 776 | 781 | -0.26% | 5,900 | 30億9978万 | -1.39% | 21.26 | 0.61 |
| 12/26 | 793 | 793 | 782 | 783 | -1.51% | 3,800 | 31億772万 | -1.01% | 21.31 | 0.61 |
| 12/25 | 790 | 795 | 790 | 795 | +0.63% | 7,100 | 31億5535万 | +0.63% | 21.64 | 0.62 |
| 12/22 | 783 | 790 | 783 | 790 | +0.89% | 1,600 | 31億3551万 | +0.13% | 21.5 | 0.62 |
| 12/21 | 783 | 784 | 782 | 783 | 0% | 1,000 | 31億772万 | -0.63% | 21.31 | 0.61 |
| 12/20 | 790 | 790 | 782 | 783 | -0.13% | 2,800 | 31億772万 | -0.38% | 21.31 | 0.61 |
| 12/19 | 787 | 787 | 784 | 784 | -0.13% | 1,100 | 31億1169万 | -0.13% | 21.34 | 0.61 |
| 12/18 | 785 | 790 | 780 | 785 | -1.63% | 4,200 | 31億1566万 | +0.13% | 21.37 | 0.61 |
| 12/15 | 800 | 800 | 795 | 798 | -0.25% | 13,500 | 31億6726万 | +1.92% | 21.72 | 0.62 |
| 12/14 | 802 | 802 | 800 | 800 | -0.25% | 2,300 | 31億7520万 | +2.43% | 21.78 | 0.62 |
| 12/13 | 800 | 802 | 798 | 802 | +0.5% | 1,400 | 31億8313万 | +2.95% | 21.83 | 0.63 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 918 7/6 | 570 3/28 3/27 他3件 | 17,000 5/11 | - | - | +7.34% 12/26 | -16.35% 1/22 |
| 2009年 3月期 | 745 7/30 7/29 | 361 10/30 | 13,300 12/29 | - | - | +23.09% 11/27 | -25.98% 10/30 |
| 2010年 3月期 | 631 1/18 | 345 4/23 | 14,300 1/18 | - | - | +19.11% 10/19 | -11.87% 8/4 |
| 2011年 3月期 | 608 7/14 | 381 3/15 | 17,700 3/10 | 24億1315万 | 15億1218万 | +12.71% 7/6 | -13.08% 3/15 |
| 2012年 3月期 | 525 3/26 3/23 他2件 | 406 8/9 | 14,500 10/17 | 20億8372万 | 16億1141万 | +11.4% 12/6 | -11.82% 5/17 |
| 2013年 3月期 | 657 3/19 | 432 5/21 | 18,000 7/10 | 26億763万 | 17億1460万 | +7.8% 7/4 | -7.31% 5/28 |
| 2014年 3月期 | 653 6/5 | 560 12/25 12/24 | 15,900 6/26 | 25億9175万 | 22億2264万 | +11.79% 6/5 | -5.53% 12/24 |
| 2015年 3月期 | 620 10/21 10/16 他3件 | 579 2/23 | 16,800 12/15 | 24億6078万 | 22億9805万 | +2.91% 10/15 | -4.59% 12/16 |
| 2016年 3月期 | 615 5/1 4/30 | 509 3/16 | 14,900 7/15 | 24億4093万 | 20億2022万 | +6.51% 5/10 | -7.69% 8/27 |
| 2017年 3月期 | 595 2/16 | 505 4/5 | 20,800 7/15 | 23億6155万 | 20億434万 | +6.58% 7/5 | -5.61% 3/27 |
| 2018年 3月期 | 900 2/8 | 540 8/22 8/21 他4件 | 312,300 2/8 | 35億7210万 | 21億4326万 | +40.49% 2/7 | -11.06% 4/9 |
| 2019年 3月期 | 1,107 10/5 | 649 4/16 | 442,200 10/5 | 43億9368万 | 25億7588万 | +22.1% 10/5 | -12.61% 11/20 |
| 2020年 3月期 | 870 10/9 | 556 3/10 | 356,600 10/9 | 34億5303万 | 22億676万 | +34.28% 10/9 | -14.28% 2/28 |
| 2021年 3月期 | 699 3/29 | 558 4/2 | 12,300 3/30 | 27億7433万 | 22億1470万 | +4.93% 5/15 | -6.21% 8/7 |
| 2022年 3月期 | 697 7/19 | 585 1/11 1/7 | 18,700 7/14 | 27億6639万 | 23億2186万 | +6.78% 3/29 | -4.28% 8/23 |
| 2023年 3月期 | 931 1/24 | 587 4/26 4/25 他4件 | 181,500 1/24 | 36億9513万 | 23億2980万 | +24.17% 1/23 | -12.53% 4/4 |
| 2024年 3月期 | 1,038 3/27 | 725 4/5 4/4 | 260,000 5/9 | 41億1982万 | 28億7752万 | +9.39% 3/27 | -7.72% 4/3 |
| 最新 | 835 2024/5/14 | 3,000 | 33億1411万 | -3.13% 862 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/29 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/29
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/28 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/28
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- 56%（1.56倍）
- 2019/12/30 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/29 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/29
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/05/14 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
345円（2009/04/23） - 142%（2.42倍）
835円（5/14）